226,850€
-0,31%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 225,45 | 228,55 | 224,75 | 227,55 | 1,22% | 1.398,00 |
| 29.09.2025 | 225,75 | 225,80 | 223,40 | 224,80 | -0,27% | 1.790,00 |
| 26.09.2025 | 225,55 | 226,35 | 222,50 | 225,40 | 0,38% | 2.060,00 |
| 25.09.2025 | 229,00 | 229,00 | 222,40 | 224,55 | -1,94% | 2.648,00 |
| 24.09.2025 | 225,95 | 232,50 | 224,50 | 229,00 | 2,00% | 2.033,00 |
| 23.09.2025 | 225,75 | 227,35 | 224,50 | 224,50 | -0,16% | 2.824,00 |
| 22.09.2025 | 227,30 | 227,85 | 224,00 | 224,85 | -1,16% | 5.831,00 |
| 19.09.2025 | 229,65 | 230,85 | 227,25 | 227,50 | -1,17% | 2.200,00 |
| 18.09.2025 | 220,45 | 230,20 | 220,20 | 230,20 | 4,47% | 7.317,00 |
| 17.09.2025 | 214,25 | 220,80 | 213,50 | 220,35 | 2,92% | 5.252,00 |
| 16.09.2025 | 214,95 | 215,70 | 209,90 | 214,10 | -0,05% | 4.436,00 |
| 15.09.2025 | 222,00 | 222,00 | 212,60 | 214,20 | -2,39% | 4.917,00 |
| 12.09.2025 | 219,80 | 221,80 | 219,20 | 219,45 | -0,09% | 3.179,00 |
| 11.09.2025 | 223,80 | 224,70 | 218,88 | 219,65 | -1,21% | 4.742,00 |
| 10.09.2025 | 236,35 | 236,55 | 222,35 | 222,35 | -3,45% | 3.914,00 |
| 09.09.2025 | 229,90 | 231,18 | 228,38 | 230,30 | -0,28% | 774,00 |
| 08.09.2025 | 230,02 | 231,45 | 228,13 | 230,95 | 0,54% | 844,00 |
| 05.09.2025 | 234,80 | 234,80 | 228,10 | 229,70 | -1,65% | 2.452,00 |
| 04.09.2025 | 230,35 | 234,70 | 230,35 | 233,55 | 0,86% | 2.781,00 |
| 03.09.2025 | 228,35 | 231,70 | 228,35 | 231,55 | 1,53% | 918,00 |
| 02.09.2025 | 233,45 | 233,50 | 227,35 | 228,05 | -2,33% | 1.634,00 |
| 01.09.2025 | 232,65 | 234,55 | 231,95 | 233,50 | 0,67% | 1.718,00 |
| 29.08.2025 | 235,65 | 235,75 | 231,35 | 231,95 | -1,63% | 1.194,00 |
| 28.08.2025 | 236,60 | 237,40 | 235,80 | 235,80 | -0,32% | 890,00 |
| 27.08.2025 | 232,45 | 236,80 | 231,10 | 236,55 | 2,14% | 3.178,00 |
| 26.08.2025 | 232,40 | 235,55 | 231,60 | 231,60 | -0,60% | 285,00 |
| 25.08.2025 | 231,65 | 233,50 | 231,05 | 233,00 | 0,80% | 1.850,00 |
| 22.08.2025 | 231,95 | 232,95 | 230,85 | 231,15 | -0,17% | 3.751,00 |
| 21.08.2025 | 233,00 | 233,60 | 231,00 | 231,55 | -0,84% | 1.180,00 |
| 20.08.2025 | 235,35 | 235,95 | 232,00 | 233,50 | -0,85% | 2.785,00 |
| 19.08.2025 | 236,65 | 238,20 | 235,50 | 235,50 | -0,38% | 5.819,00 |
| 18.08.2025 | 237,30 | 237,75 | 235,95 | 236,40 | -0,15% | 773,00 |
| 15.08.2025 | 241,00 | 241,25 | 236,30 | 236,75 | -1,04% | 1.458,00 |
| 14.08.2025 | 239,20 | 240,20 | 238,50 | 239,25 | 0,50% | 3.278,00 |
| 13.08.2025 | 235,70 | 239,35 | 235,70 | 238,05 | 0,55% | 5.442,00 |
| 12.08.2025 | 249,55 | 249,55 | 231,00 | 236,75 | -4,15% | 13.537,00 |
| 11.08.2025 | 251,05 | 251,45 | 247,00 | 247,00 | -1,34% | 1.258,00 |
| 08.08.2025 | 254,15 | 254,55 | 249,35 | 250,35 | -0,93% | 4.797,00 |
| 07.08.2025 | 250,45 | 257,20 | 250,05 | 252,70 | 1,20% | 2.159,00 |
| 06.08.2025 | 247,90 | 250,00 | 247,35 | 249,70 | 1,40% | 932,00 |
| 05.08.2025 | 245,70 | 248,10 | 245,45 | 246,25 | 0,43% | 399,00 |
| 04.08.2025 | 245,90 | 246,35 | 244,00 | 245,20 | 0,35% | 3.198,00 |
| 01.08.2025 | 248,55 | 248,55 | 243,00 | 244,35 | -2,77% | 4.260,00 |
| 31.07.2025 | 254,55 | 258,15 | 250,30 | 251,30 | -0,91% | 3.088,00 |
| 30.07.2025 | 249,65 | 253,80 | 248,70 | 253,60 | 2,24% | 3.109,00 |
| 29.07.2025 | 244,75 | 249,45 | 244,75 | 248,05 | 1,78% | 3.070,00 |
| 28.07.2025 | 248,30 | 248,95 | 243,70 | 243,70 | -0,55% | 3.273,00 |
| 25.07.2025 | 245,15 | 246,15 | 243,35 | 245,05 | 0,16% | 6.803,00 |
| 24.07.2025 | 250,65 | 251,35 | 243,95 | 244,65 | -1,59% | 5.190,00 |
| 23.07.2025 | 256,55 | 258,00 | 245,00 | 248,60 | -4,64% | 8.525,00 |
| 22.07.2025 | 263,00 | 263,75 | 259,05 | 260,70 | -0,89% | 945,00 |
| 21.07.2025 | 264,20 | 264,60 | 259,20 | 263,05 | -0,04% | 1.233,00 |
| 18.07.2025 | 266,75 | 266,90 | 262,85 | 263,15 | -0,81% | 696,00 |
| 17.07.2025 | 263,00 | 266,00 | 261,75 | 265,30 | 0,95% | 526,00 |
| 16.07.2025 | 258,55 | 264,40 | 258,10 | 262,80 | 1,21% | 2.859,00 |
| 15.07.2025 | 258,65 | 260,95 | 258,05 | 259,65 | 0,64% | 1.720,00 |
| 14.07.2025 | 255,75 | 259,00 | 253,85 | 258,00 | 0,00% | 1.274,00 |
| 11.07.2025 | 261,45 | 261,50 | 258,00 | 258,00 | -1,34% | 1.317,00 |
| 10.07.2025 | 265,40 | 268,75 | 261,50 | 261,50 | -1,56% | 2.240,00 |
| 09.07.2025 | 264,00 | 265,95 | 261,90 | 265,65 | 1,20% | 2.485,00 |
| 08.07.2025 | 260,95 | 264,10 | 260,55 | 262,50 | 1,10% | 1.691,00 |
| 07.07.2025 | 255,95 | 261,65 | 255,80 | 259,65 | 1,78% | 1.717,00 |
| 04.07.2025 | 256,25 | 256,75 | 254,95 | 255,10 | -0,87% | 1.210,00 |
| 03.07.2025 | 253,45 | 258,30 | 252,60 | 257,35 | 2,10% | 1.094,00 |
| 02.07.2025 | 255,80 | 255,85 | 251,70 | 252,05 | -1,02% | 723,00 |
| 01.07.2025 | 258,45 | 260,20 | 254,65 | 254,65 | -1,28% | 1.524,00 |
| 30.06.2025 | 258,95 | 259,05 | 257,20 | 257,95 | 0,41% | 771,00 |
| 27.06.2025 | 253,40 | 258,55 | 252,85 | 256,90 | 1,84% | 1.430,00 |
| 26.06.2025 | 252,45 | 253,05 | 248,60 | 252,25 | 0,16% | 2.985,00 |
| 25.06.2025 | 255,70 | 256,65 | 251,85 | 251,85 | -1,47% | 3.193,00 |
| 24.06.2025 | 254,90 | 258,00 | 253,65 | 255,60 | 1,69% | 1.114,00 |
| 23.06.2025 | 249,10 | 252,55 | 248,65 | 251,35 | 0,84% | 817,00 |
| 20.06.2025 | 249,90 | 253,00 | 248,90 | 249,25 | 1,42% | 1.284,00 |
| 19.06.2025 | 250,75 | 251,00 | 245,00 | 245,75 | -2,87% | 736,00 |
| 18.06.2025 | 254,50 | 255,20 | 252,35 | 253,00 | -0,59% | 1.527,00 |
| 17.06.2025 | 256,55 | 257,40 | 254,15 | 254,50 | -0,80% | 1.300,00 |
| 16.06.2025 | 254,20 | 257,45 | 254,00 | 256,55 | 1,18% | 1.085,00 |
| 13.06.2025 | 255,90 | 257,30 | 252,80 | 253,55 | -2,61% | 1.470,00 |
| 12.06.2025 | 262,05 | 262,75 | 259,80 | 260,35 | 0,04% | 1.577,00 |
| 11.06.2025 | 265,20 | 265,50 | 259,80 | 260,25 | -2,05% | 1.446,00 |
| 10.06.2025 | 267,55 | 267,55 | 263,15 | 265,70 | -0,67% | 618,00 |
| 09.06.2025 | 271,15 | 271,20 | 265,00 | 267,50 | -1,42% | 768,00 |
| 06.06.2025 | 269,80 | 272,70 | 269,80 | 271,35 | 0,69% | 831,00 |
| 05.06.2025 | 270,75 | 273,50 | 269,50 | 269,50 | -0,54% | 2.552,00 |
| 04.06.2025 | 270,00 | 272,50 | 268,80 | 270,95 | 0,69% | 3.028,00 |
| 03.06.2025 | 264,85 | 269,50 | 264,75 | 269,10 | 1,49% | 1.519,00 |
| 02.06.2025 | 264,90 | 265,15 | 262,30 | 265,15 | -0,38% | 909,00 |
| 30.05.2025 | 262,60 | 266,85 | 262,50 | 266,15 | 2,03% | 989,00 |
| 29.05.2025 | 266,05 | 266,05 | 260,85 | 260,85 | -0,97% | 394,00 |
| 28.05.2025 | 265,50 | 265,80 | 262,50 | 263,40 | -0,68% | 2.262,00 |
| 27.05.2025 | 262,30 | 267,45 | 262,30 | 265,20 | 1,03% | 1.509,00 |
| 26.05.2025 | 263,30 | 265,75 | 262,10 | 262,50 | 1,33% | 2.482,00 |
| 23.05.2025 | 265,45 | 268,75 | 256,55 | 259,05 | -2,80% | 3.516,00 |
| 22.05.2025 | 263,20 | 267,00 | 262,45 | 266,50 | 1,04% | 1.019,00 |
| 21.05.2025 | 264,50 | 266,05 | 262,80 | 263,75 | -0,36% | 1.146,00 |
| 20.05.2025 | 266,00 | 267,60 | 264,35 | 264,70 | -0,17% | 1.907,00 |
| 19.05.2025 | 264,65 | 266,25 | 261,15 | 265,15 | -0,09% | 1.467,00 |
| 16.05.2025 | 262,70 | 268,20 | 262,70 | 265,40 | 0,86% | 2.247,00 |
| 15.05.2025 | 255,95 | 263,15 | 255,95 | 263,15 | 2,27% | 1.556,00 |
| 14.05.2025 | 259,75 | 261,00 | 257,30 | 257,30 | -1,38% | 1.662,00 |